日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤマノホールディングス(7571)の株価時系列情報

ヤマノホールディングス(7571)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 57 58 56 57 141,300
2021/12/29 56 57 56 57 72,300
2021/12/28 56 57 56 56 166,000
2021/12/27 58 58 55 55 306,000
2021/12/24 58 59 56 58 204,600
2021/12/23 56 59 56 59 311,900
2021/12/22 56 56 55 55 184,400
2021/12/21 57 57 55 56 186,700
2021/12/20 57 58 56 56 232,100
2021/12/17 59 59 58 59 167,700
2021/12/16 58 60 58 59 246,600
2021/12/15 58 59 57 58 230,800
2021/12/14 60 60 58 58 252,500
2021/12/13 62 62 60 61 300,000
2021/12/10 64 65 61 62 662,200
2021/12/09 60 69 60 65 2,090,700
2021/12/08 60 62 58 60 415,400
2021/12/07 58 59 58 59 211,400
2021/12/06 58 59 57 58 293,200
2021/12/03 60 60 56 59 399,800
2021/12/02 60 61 59 59 260,000
2021/12/01 60 61 60 60 249,200
2021/11/30 61 62 61 61 204,800
2021/11/29 63 63 61 62 202,600
2021/11/26 64 64 63 63 167,600
2021/11/25 64 65 63 64 209,000
2021/11/24 65 65 64 64 199,700
2021/11/22 65 65 64 64 235,900
2021/11/19 65 66 65 65 181,000
2021/11/18 67 67 65 66 219,000
2021/11/17 66 67 66 67 213,300
2021/11/16 66 67 66 67 216,400
2021/11/15 67 67 66 66 186,300
2021/11/12 66 66 65 66 200,700
2021/11/11 66 67 65 66 198,900
2021/11/10 66 67 66 67 200,800
2021/11/09 67 67 66 67 185,400
2021/11/08 66 67 66 67 184,000
2021/11/05 66 67 66 66 223,200
2021/11/04 66 67 66 66 227,900
2021/11/02 67 67 66 67 212,700
2021/11/01 67 67 66 67 238,100
2021/10/29 66 66 66 66 153,400
2021/10/28 67 67 66 66 200,900
2021/10/27 66 67 65 67 161,300
2021/10/26 66 66 65 65 223,900
2021/10/25 66 66 65 65 209,800
2021/10/22 65 66 65 65 232,100
2021/10/21 67 67 65 65 246,100
2021/10/20 66 68 66 67 196,300
2021/10/19 67 67 66 67 203,400
2021/10/18 67 67 66 67 166,900
2021/10/15 66 67 65 67 198,800
2021/10/14 66 66 65 66 220,100
2021/10/13 66 66 66 66 214,900
2021/10/12 66 67 66 66 229,100
2021/10/11 67 67 66 67 169,600
2021/10/08 67 67 65 67 247,100
2021/10/07 67 67 65 65 234,500
2021/10/06 67 67 66 66 203,900
2021/10/05 67 67 66 67 242,700
2021/10/04 67 68 67 67 367,000
2021/10/01 67 68 66 67 218,000
2021/09/30 67 70 66 67 371,300
2021/09/29 66 67 66 67 134,800
2021/09/28 67 67 66 67 85,200
2021/09/27 65 67 65 67 139,300
2021/09/24 64 67 64 65 209,200
2021/09/22 64 65 64 64 208,000
2021/09/21 65 66 64 65 163,000
2021/09/17 66 66 65 66 180,000
2021/09/16 66 67 65 66 227,600
2021/09/15 66 67 66 67 191,900
2021/09/14 68 68 66 67 194,800
2021/09/13 67 68 67 68 209,700
2021/09/10 68 68 67 67 174,100
2021/09/09 66 68 66 68 196,000
2021/09/08 67 68 66 67 195,700
2021/09/07 67 68 67 68 153,200
2021/09/06 68 68 67 68 207,800
2021/09/03 66 68 66 67 190,200
2021/09/02 66 67 66 67 177,700
2021/09/01 67 67 66 67 202,200
2021/08/31 67 67 66 66 139,200
2021/08/30 67 67 65 66 228,600
2021/08/27 67 67 66 66 161,900
2021/08/26 66 67 66 66 341,000
2021/08/25 66 66 66 66 493,600
2021/08/24 66 67 65 65 440,900
2021/08/23 64 66 64 66 444,100
2021/08/20 66 66 64 64 215,400
2021/08/19 67 67 66 66 307,500
2021/08/18 67 68 66 68 139,500
2021/08/17 67 68 66 66 199,900
2021/08/16 68 69 67 68 151,500
2021/08/13 68 69 67 69 166,600
2021/08/12 68 69 68 69 170,800
2021/08/11 68 68 67 67 198,000
2021/08/10 67 68 67 67 170,200
2021/08/06 69 70 67 68 310,200
2021/08/05 69 70 69 69 134,400
2021/08/04 70 71 69 70 160,700
2021/08/03 70 71 69 71 174,000
2021/08/02 70 71 70 70 172,200
2021/07/30 71 71 70 71 172,200
2021/07/29 71 72 70 70 245,000
2021/07/28 70 73 70 70 255,500
2021/07/27 71 71 70 70 195,600
2021/07/26 70 71 69 70 192,700
2021/07/21 70 70 68 70 141,100
2021/07/20 69 70 68 69 159,100
2021/07/19 70 70 68 69 175,000
2021/07/16 71 71 70 70 156,600
2021/07/15 70 71 70 70 200,500
2021/07/14 70 70 70 70 171,700
2021/07/13 69 71 69 70 215,300
2021/07/12 69 69 68 68 163,600
2021/07/09 69 69 67 69 244,900
2021/07/08 69 69 68 69 178,800
2021/07/07 69 69 68 69 204,000
2021/07/06 70 71 69 69 204,500
2021/07/05 70 70 69 70 190,100
2021/07/02 69 70 68 69 192,300
2021/07/01 70 70 68 68 239,900
2021/06/30 69 70 69 69 182,900
2021/06/29 72 72 70 70 146,000
2021/06/28 71 72 71 72 113,800
2021/06/25 71 72 70 71 161,800
2021/06/24 68 73 68 71 254,600
2021/06/23 69 69 68 69 114,400
2021/06/22 68 70 68 69 144,900
2021/06/21 69 70 68 68 189,600
2021/06/18 71 71 70 70 105,700
2021/06/17 71 71 70 70 144,400
2021/06/16 70 71 70 71 131,700
2021/06/15 71 72 70 70 152,100
2021/06/14 69 71 69 70 121,900
2021/06/11 70 71 70 70 116,600
2021/06/10 70 71 69 70 149,900
2021/06/09 68 70 68 70 168,800
2021/06/08 69 70 67 68 209,300
2021/06/07 70 70 68 69 127,400
2021/06/04 69 70 68 69 165,300
2021/06/03 69 70 68 69 176,600
2021/06/02 72 72 69 69 302,200
2021/06/01 72 74 70 73 291,800
2021/05/31 72 73 70 71 196,300
2021/05/28 71 72 70 72 203,700
2021/05/27 68 72 66 71 428,000
2021/05/26 66 69 66 69 268,100
2021/05/25 65 66 65 65 134,900
2021/05/24 65 66 64 65 171,900
2021/05/21 65 66 65 65 150,400
2021/05/20 65 66 65 66 143,300
2021/05/19 65 65 64 64 146,000
2021/05/18 65 65 63 65 236,100
2021/05/17 66 66 64 64 174,300
2021/05/14 65 66 64 66 133,900
2021/05/13 65 65 64 64 162,100
2021/05/12 65 66 65 65 160,500
2021/05/11 67 67 65 66 232,600
2021/05/10 68 68 67 68 171,400
2021/05/07 68 69 67 67 200,900
2021/05/06 69 69 68 68 165,500
2021/04/30 68 69 67 67 142,200
2021/04/28 68 68 67 68 216,500
2021/04/27 67 69 67 68 138,200
2021/04/26 68 68 67 67 160,100
2021/04/23 67 68 67 67 163,800
2021/04/22 67 69 67 67 204,900
2021/04/21 67 68 66 67 162,100
2021/04/20 67 67 66 67 159,100
2021/04/19 67 68 66 67 181,800
2021/04/16 68 68 66 66 255,700
2021/04/15 67 68 67 68 169,100
2021/04/14 68 69 67 68 220,900
2021/04/13 70 70 68 69 266,100
2021/04/12 70 70 69 69 191,200
2021/04/09 69 70 69 70 179,100
2021/04/08 69 70 69 69 181,800
2021/04/07 70 70 69 69 233,200
2021/04/06 70 71 69 69 229,800
2021/04/05 70 71 70 71 197,100
2021/04/02 70 71 69 71 328,400
2021/04/01 70 71 69 70 282,000
2021/03/31 70 70 69 70 299,700
2021/03/30 69 70 69 70 187,700
2021/03/29 71 72 70 70 229,900
2021/03/26 70 71 69 70 113,300
2021/03/25 68 70 68 70 159,000
2021/03/24 70 71 67 68 362,800
2021/03/23 73 73 70 71 279,300
2021/03/22 73 74 72 72 168,100
2021/03/19 74 74 72 73 400,500
2021/03/18 75 82 74 74 1,715,200
2021/03/17 73 74 72 74 127,300
2021/03/16 74 74 72 72 154,600
2021/03/15 74 74 73 73 170,900
2021/03/12 73 76 72 74 310,900
2021/03/11 72 73 71 72 326,200
2021/03/10 70 73 69 72 337,600
2021/03/09 69 70 69 69 96,900
2021/03/08 69 70 68 69 143,200
2021/03/05 68 69 67 69 171,800
2021/03/04 70 70 67 69 244,200
2021/03/03 68 73 67 69 572,500
2021/03/02 69 69 66 67 307,500
2021/03/01 68 70 67 69 258,700
2021/02/26 70 70 67 67 217,200
2021/02/25 69 71 68 70 182,600
2021/02/24 68 69 68 68 125,800
2021/02/22 68 69 67 68 130,200
2021/02/19 69 70 67 68 190,700
2021/02/18 71 74 69 69 609,500
2021/02/17 67 70 66 70 296,400
2021/02/16 67 68 66 67 173,500
2021/02/15 67 68 66 67 234,400
2021/02/12 66 68 66 67 259,400
2021/02/10 65 66 65 66 162,800
2021/02/09 65 66 65 66 176,200
2021/02/08 65 66 65 65 166,300
2021/02/05 63 65 63 65 207,700
2021/02/04 63 64 62 63 291,700
2021/02/03 63 64 63 63 223,800
2021/02/02 63 64 63 64 199,600
2021/02/01 64 64 63 63 185,900
2021/01/29 64 65 63 63 165,600
2021/01/28 65 66 64 64 179,200
2021/01/27 65 67 64 65 242,400
2021/01/26 65 65 64 64 109,200
2021/01/25 65 66 64 65 133,000
2021/01/22 66 66 64 65 142,100
2021/01/21 66 66 65 66 156,700
2021/01/20 67 68 65 66 181,300
2021/01/19 66 68 65 67 156,600
2021/01/18 65 68 64 66 261,000
2021/01/15 64 65 64 64 154,700
2021/01/14 65 66 64 64 164,400
2021/01/13 65 66 64 64 177,900
2021/01/12 67 67 65 65 155,100
2021/01/08 66 67 65 67 132,700
2021/01/07 67 67 65 67 176,500
2021/01/06 65 68 64 67 455,600
2021/01/05 63 70 62 63 664,700
2021/01/04 62 63 61 62 111,100

このページの先頭へ